Dark

CIXX
CI Financial Corp.
stock NYSE

Inactive

Jan 19, 2023

11.42USD-0.696%(-0.08)52,562

Pre-market

0.00USD-100.000%(-11.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-19	11.4300	11.5000	11.2400	11.4200	-0.696%	52,562	0.000%
2023-01-18	11.5000	11.7000	11.4100	11.5000	-0.087%	546,478	-0.696%
2023-01-17	11.5400	11.6900	11.3500	11.5100	+0.965%	71,915	-0.782%
2023-01-13	11.1200	11.4300	11.1000	11.4000	+0.707%	26,857	+0.175%
2023-01-12	11.1600	11.3700	11.0300	11.3200	+2.816%	35,592	+0.883%
2023-01-11	10.8500	11.0500	10.8400	11.0100	+2.134%	89,465	+3.724%
2023-01-10	10.8200	10.9200	10.7000	10.7800	-1.101%	137,215	+5.937%
2023-01-09	10.6200	10.9300	10.6200	10.9000	+3.318%	196,939	+4.771%
2023-01-06	10.2500	10.5500	10.1500	10.5500	+3.635%	149,194	+8.246%
2023-01-05	10.2300	10.2700	10.1800	10.1800	-1.832%	77,556	+12.181%
2023-01-04	10.3500	10.5199	10.2700	10.3700	+1.468%	76,107	+10.125%
2023-01-03	10.1000	10.2400	10.0250	10.2200	+2.302%	62,326	+11.742%
2022-12-30	10.1700	10.1700	9.8700	9.9900	-1.770%	43,242	+14.314%
2022-12-29	9.6200	10.2000	9.6200	10.1700	+5.389%	106,335	+12.291%
2022-12-28	9.7300	9.8500	9.5410	9.6500	-1.531%	66,361	+18.342%
2022-12-27	9.7300	9.8400	9.7300	9.8000	+0.102%	22,399	+16.531%
2022-12-23	9.9800	9.9800	9.7100	9.7900	-1.805%	39,493	+16.650%
2022-12-22	10.1000	10.1000	9.6600	9.9700	-1.238%	47,651	+14.544%
2022-12-21	9.8900	10.1000	9.8000	10.0950	+3.645%	113,655	+13.125%
2022-12-20	9.5700	9.8600	9.5700	9.7400	+1.037%	67,922	+17.248%
2022-12-19	9.9200	10.0000	9.6100	9.6400	-1.933%	101,518	+18.465%
2022-12-16	9.8200	9.9100	9.7450	9.8300	-1.602%	38,848	+16.175%
2022-12-15	10.1000	10.1100	9.9300	9.9900	-3.104%	38,799	+14.314%
2022-12-14	10.2000	10.4400	10.2000	10.3100	+0.684%	25,432	+10.766%
2022-12-13	10.1500	10.6193	10.1500	10.2400	+1.688%	43,772	+11.523%
2022-12-12	9.8900	10.1000	9.8200	10.0700	+1.308%	52,151	+13.406%
2022-12-09	9.9900	10.1100	9.9100	9.9400	-1.779%	28,388	+14.889%
2022-12-08	10.0100	10.3800	10.0000	10.1200	+1.505%	61,219	+12.846%
2022-12-07	10.2300	10.2300	9.9050	9.9700	-1.482%	40,103	+14.544%
2022-12-06	10.2900	10.3100	10.0900	10.1200	-1.938%	30,983	+12.846%
2022-12-05	10.6600	10.6900	10.2500	10.3200	-3.280%	26,351	+10.659%
2022-12-02	10.7700	10.7700	10.5600	10.6700	-1.295%	45,674	+7.029%
2022-12-01	10.3200	10.8750	10.3200	10.8100	+2.077%	104,362	+5.643%
2022-11-30	10.1000	10.6350	10.0900	10.5900	+3.317%	106,539	+7.838%
2022-11-29	10.2900	10.2900	10.1399	10.2500	-0.389%	32,740	+11.415%
2022-11-28	10.6300	10.6300	10.2300	10.2900	-4.011%	50,903	+10.982%
2022-11-25	10.7000	10.7300	10.6700	10.7200	+0.093%	6,493	+6.530%
2022-11-23	10.5150	10.7200	10.5150	10.7100	+1.806%	40,481	+6.629%
2022-11-22	10.4100	10.5850	10.3500	10.5200	+1.839%	42,060	+8.555%
2022-11-21	10.5000	10.5400	10.3300	10.3300	-1.992%	39,049	+10.552%
2022-11-18	10.8000	10.8000	10.5400	10.5400	-1.771%	42,131	+8.349%
2022-11-17	10.9000	10.9300	10.6500	10.7300	-2.543%	59,398	+6.431%
2022-11-16	11.2600	11.2600	10.9650	11.0100	-2.996%	63,725	+3.724%
2022-11-15	11.1400	11.4600	11.0700	11.3500	+3.748%	136,181	+0.617%
2022-11-14	11.2700	11.2700	10.8700	10.9400	-3.014%	53,331	+4.388%
2022-11-11	10.9500	11.3500	10.9500	11.2800	+3.772%	136,756	+1.241%
2022-11-10	10.4700	10.8700	10.4400	10.8700	+7.837%	69,151	+5.060%
2022-11-09	10.3600	10.3600	10.0100	10.0800	-2.703%	38,972	+13.294%
2022-11-08	10.2300	10.5900	10.2300	10.3600	+0.583%	22,036	+10.232%
2022-11-07	10.0900	10.3100	10.0400	10.3000	+2.081%	33,328	+10.874%
2022-11-04	9.8100	10.1600	9.7400	10.0900	+5.987%	43,436	+13.181%
2022-11-03	9.6000	9.7800	9.5200	9.5200	-2.158%	21,035	+19.958%
2022-11-02	10.0600	10.2200	9.7100	9.7300	-3.949%	28,169	+17.369%
2022-11-01	10.1800	10.3100	10.0000	10.1300	+1.401%	44,636	+12.734%
2022-10-31	10.2400	10.2400	9.9900	9.9900	-3.571%	64,799	+14.314%
2022-10-28	10.2500	10.3600	10.1400	10.3600	+0.876%	20,987	+10.232%
2022-10-27	10.2500	10.4200	10.1900	10.2700	+0.588%	22,383	+11.198%
2022-10-26	10.3100	10.4400	10.1800	10.2100	-1.448%	24,292	+11.851%
2022-10-25	9.9700	10.4000	9.9700	10.3600	+4.121%	49,728	+10.232%
2022-10-24	9.8400	9.9500	9.5400	9.9500	+1.221%	40,735	+14.774%
2022-10-21	9.3900	9.8600	9.3100	9.8300	+4.131%	39,443	+16.175%
2022-10-20	9.6200	9.8617	9.4400	9.4400	-2.277%	32,068	+20.975%
2022-10-19	9.6500	9.6700	9.4200	9.6600	-1.025%	101,137	+18.219%
2022-10-18	9.7800	9.9500	9.6750	9.7600	+2.845%	76,289	+17.008%
2022-10-17	8.7700	9.5400	8.7700	9.4900	+6.749%	138,874	+20.337%
2022-10-14	9.2401	9.2401	8.8400	8.8900	-2.842%	29,868	+28.459%
2022-10-13	8.7500	9.2400	8.5000	9.1500	+1.441%	91,265	+24.809%
2022-10-12	8.9900	9.1000	8.9000	9.0200	+0.222%	40,200	+26.608%
2022-10-11	9.1100	9.2800	8.9800	9.0000	-1.639%	99,588	+26.889%
2022-10-10	9.3600	9.3700	9.1400	9.1500	-2.556%	38,024	+24.809%
2022-10-07	9.5300	9.5400	9.3100	9.3900	-2.996%	99,946	+21.619%
2022-10-06	9.9700	10.0400	9.6600	9.6800	-3.682%	43,791	+17.975%
2022-10-05	10.0000	10.1400	9.8600	10.0500	-1.855%	27,773	+13.632%
2022-10-04	10.3500	10.4400	10.2100	10.2400	+1.789%	24,782	+11.523%
2022-10-03	9.7200	10.1550	9.6355	10.0600	+5.120%	85,062	+13.519%
2022-09-30	9.5400	9.6500	9.4400	9.5700	+1.700%	102,851	+19.331%
2022-09-29	9.7500	9.7500	9.3400	9.4100	-6.554%	242,570	+21.360%
2022-09-28	9.6100	10.0832	9.6100	10.0700	+4.896%	34,580	+13.406%
2022-09-27	9.8600	10.0299	9.5600	9.6000	-2.340%	70,405	+18.958%
2022-09-26	9.7600	10.1700	9.7600	9.8300	-0.607%	82,496	+16.175%
2022-09-23	10.5000	10.5000	9.8730	9.8900	-6.786%	185,054	+15.470%
2022-09-22	10.9300	10.9300	10.5800	10.6100	-3.193%	43,171	+7.634%
2022-09-21	11.1000	11.2100	10.9600	10.9600	-1.083%	25,814	+4.197%
2022-09-20	11.3300	11.3300	10.9900	11.0800	-3.652%	31,396	+3.069%
2022-09-19	11.1200	11.5600	11.1200	11.5000	+2.041%	31,622	-0.696%
2022-09-16	11.4900	11.4900	11.1200	11.2700	-2.929%	29,322	+1.331%
2022-09-15	11.7600	12.1000	11.5900	11.6100	-1.443%	21,114	-1.637%
2022-09-14	11.4000	11.8000	11.3500	11.7800	+2.972%	42,849	-3.056%
2022-09-13	11.6400	11.6400	11.4100	11.4400	-4.587%	24,349	-0.175%
2022-09-12	11.7400	12.0100	11.7200	11.9900	+3.095%	33,671	-4.754%
2022-09-09	11.5100	11.6300	11.5100	11.6300	+3.194%	22,658	-1.806%
2022-09-08	11.0500	11.3200	10.9836	11.2700	+1.258%	21,615	+1.331%
2022-09-07	10.8800	11.1800	10.7100	11.1300	+2.204%	32,478	+2.606%
2022-09-06	10.9000	11.1450	10.7600	10.8900	-0.275%	61,221	+4.867%
2022-09-02	10.9500	11.1900	10.8100	10.9200	+1.487%	49,895	+4.579%
2022-09-01	10.8400	10.8400	10.5300	10.7600	-1.825%	29,149	+6.134%
2022-08-31	10.9400	11.0200	10.8700	10.9600	+0.921%	92,322	+4.197%
2022-08-30	11.0900	11.0900	10.6700	10.8600	-1.003%	64,461	+5.157%
2022-08-29	10.9000	11.0200	10.6900	10.9700	+0.688%	48,435	+4.102%
2022-08-26	11.5000	11.5000	10.8800	10.8950	-4.930%	88,969	+4.819%
2022-08-25	11.4200	11.5400	11.2300	11.4600	+1.326%	71,221	-0.349%
2022-08-24	11.1500	11.3600	11.1100	11.3100	+1.072%	22,605	+0.973%
2022-08-23	11.1200	11.3300	11.1200	11.1900	0.000%	21,604	+2.055%
2022-08-22	11.5900	11.5900	11.1700	11.1900	-4.195%	37,942	+2.055%
2022-08-19	12.0000	12.0000	11.6500	11.6800	-4.262%	77,547	-2.226%
2022-08-18	12.0600	12.3000	11.8800	12.2000	+0.910%	172,012	-6.393%
2022-08-17	12.3000	12.3000	11.9600	12.0900	-2.892%	44,413	-5.542%
2022-08-16	12.3800	12.4600	12.1600	12.4500	-0.240%	44,825	-8.273%
2022-08-15	12.3400	12.5628	12.2300	12.4800	+0.971%	20,447	-8.494%
2022-08-12	11.9000	12.3900	11.8900	12.3600	+4.569%	86,646	-7.605%
2022-08-11	11.6100	12.4700	11.6100	11.8200	+3.593%	61,430	-3.384%
2022-08-10	11.0100	11.4900	11.0100	11.4100	+5.258%	44,095	+0.088%
2022-08-09	11.1800	11.1800	10.8400	10.8400	-3.644%	42,610	+5.351%
2022-08-08	11.3000	11.4500	11.2000	11.2500	+0.806%	31,134	+1.511%
2022-08-05	11.2600	11.2600	10.9700	11.1600	-2.362%	66,551	+2.330%
2022-08-04	11.4300	11.4500	11.3700	11.4300	-0.436%	10,814	-0.087%
2022-08-03	11.2600	11.5700	11.2400	11.4800	+1.863%	161,037	-0.523%
2022-08-02	11.2900	11.4100	11.1500	11.2700	-1.313%	18,334	+1.331%
2022-08-01	11.4100	11.5950	11.3900	11.4200	-0.954%	10,199	0.000%
2022-07-29	11.3900	11.5900	11.3700	11.5300	+0.963%	30,363	-0.954%
2022-07-28	11.2100	11.5107	11.0800	11.4200	+1.421%	19,418	0.000%
2022-07-27	10.8100	11.3000	10.7300	11.2600	+5.728%	37,372	+1.421%
2022-07-26	11.1000	11.1000	10.6300	10.6500	-5.165%	29,625	+7.230%
2022-07-25	11.4500	11.4500	11.1900	11.2300	-1.491%	13,197	+1.692%
2022-07-22	11.4800	11.5500	11.3700	11.4000	-0.524%	39,450	+0.175%
2022-07-21	11.3800	11.4600	11.1500	11.4600	+0.703%	8,207	-0.349%
2022-07-20	11.0700	11.4000	10.9900	11.3800	+2.986%	28,729	+0.351%
2022-07-19	10.8700	11.0900	10.8700	11.0500	+3.659%	39,974	+3.348%
2022-07-18	10.7200	10.9616	10.6500	10.6600	+1.621%	28,583	+7.129%
2022-07-15	10.3500	10.5500	10.2900	10.4900	+2.242%	34,355	+8.866%
2022-07-14	10.1800	10.3100	9.9200	10.2600	-1.536%	47,935	+11.306%
2022-07-13	10.4500	10.4900	10.0000	10.4200	-0.192%	52,382	+9.597%
2022-07-12	10.7400	10.7400	10.3900	10.4400	-2.339%	40,548	+9.387%
2022-07-11	10.8000	10.8000	10.5400	10.6900	-2.285%	94,375	+6.829%
2022-07-08	10.9000	11.1200	10.7100	10.9400	-0.182%	14,693	+4.388%
2022-07-07	10.6200	10.9700	10.6000	10.9600	+4.381%	24,493	+4.197%
2022-07-06	10.6100	10.6100	10.2700	10.5000	0.000%	25,973	+8.762%
2022-07-05	10.5200	10.5700	10.1800	10.5000	-2.144%	73,479	+8.762%
2022-07-01	10.5400	10.8900	10.5300	10.7300	+0.941%	11,788	+6.431%
2022-06-30	10.5400	10.7500	10.4500	10.6300	-0.932%	57,973	+7.432%
2022-06-29	10.8100	10.8122	10.6200	10.7300	-1.650%	36,741	+6.431%
2022-06-28	11.1900	11.2700	10.8900	10.9100	-1.712%	74,659	+4.675%
2022-06-27	11.2000	11.2800	10.9600	11.1000	-0.270%	52,019	+2.883%
2022-06-24	11.0100	11.2200	11.0100	11.1300	+2.581%	57,773	+2.606%
2022-06-23	10.8600	11.0000	10.7000	10.8500	+0.556%	43,106	+5.253%
2022-06-22	10.7300	11.0100	10.7300	10.7900	-1.820%	74,803	+5.839%
2022-06-21	11.1100	11.2000	10.8810	10.9900	+1.665%	43,712	+3.913%
2022-06-17	10.7400	10.9750	10.6100	10.8100	+0.278%	124,482	+5.643%
2022-06-16	11.0300	11.1100	10.7000	10.7800	-5.022%	74,856	+5.937%
2022-06-15	11.0400	11.4800	11.0400	11.3500	+3.276%	50,909	+0.617%
2022-06-14	11.0200	11.1700	10.9200	10.9900	-0.991%	64,314	+3.913%
2022-06-13	11.2800	11.3700	10.9000	11.1000	-5.128%	52,677	+2.883%
2022-06-10	11.9700	12.0300	11.5200	11.7000	-3.704%	49,791	-2.393%
2022-06-09	12.4900	12.4900	12.1400	12.1500	-2.878%	28,714	-6.008%
2022-06-08	12.5100	12.8000	12.4600	12.5100	-0.793%	28,797	-8.713%
2022-06-07	12.5000	12.6250	12.3500	12.6100	+0.238%	28,219	-9.437%
2022-06-06	12.7100	12.7100	12.4700	12.5800	+0.479%	18,153	-9.221%
2022-06-03	12.6800	12.7500	12.5100	12.5200	-1.958%	40,056	-8.786%
2022-06-02	12.4200	12.8300	12.4000	12.7700	+2.901%	44,203	-10.572%
2022-06-01	12.6700	12.7500	12.2600	12.4100	-1.897%	36,638	-7.977%
2022-05-31	12.6000	12.8000	12.4700	12.6500	+1.362%	87,886	-9.723%
2022-05-27	12.4900	12.5400	12.3400	12.4800	+1.053%	58,052	-8.494%
2022-05-26	12.0500	12.4100	11.9700	12.3500	+3.782%	37,327	-7.530%
2022-05-25	11.8500	12.0100	11.7400	11.9000	+0.337%	29,777	-4.034%
2022-05-24	11.5400	11.8600	11.4600	11.8600	+2.241%	45,560	-3.710%
2022-05-23	11.5400	11.6400	11.4700	11.6000	+1.487%	9,830	-1.552%
2022-05-20	11.6200	11.7200	11.2800	11.4300	-0.175%	63,364	-0.087%
2022-05-19	11.5100	11.6000	11.4000	11.4500	-0.174%	84,767	-0.262%
2022-05-18	11.4800	11.5400	11.0500	11.4700	-1.291%	126,135	-0.436%
2022-05-17	11.2400	11.6750	11.2400	11.6200	+4.968%	104,719	-1.721%
2022-05-16	11.2200	11.2500	10.8800	11.0700	-4.239%	124,361	+3.162%
2022-05-13	11.1300	11.6750	11.1200	11.5600	+5.187%	92,199	-1.211%
2022-05-12	11.0400	11.4400	10.6600	10.9900	-2.484%	208,533	+3.913%
2022-05-11	11.3600	11.6900	11.2600	11.2700	-0.792%	65,681	+1.331%
2022-05-10	11.9900	12.0600	11.3000	11.3600	-3.401%	196,332	+0.528%
2022-05-09	12.2700	12.3800	11.6900	11.7600	-5.845%	99,549	-2.891%
2022-05-06	12.6900	12.7600	12.4500	12.4900	-2.269%	52,878	-8.567%
2022-05-05	13.3000	13.3000	12.6700	12.7800	-4.413%	110,901	-10.642%
2022-05-04	13.1500	13.3700	12.8700	13.3700	+2.452%	60,251	-14.585%
2022-05-03	13.2400	13.2400	12.9600	13.0500	-1.286%	61,133	-12.490%
2022-05-02	13.0000	13.2400	12.8600	13.2200	+1.380%	34,116	-13.616%
2022-04-29	13.3500	13.6100	13.0200	13.0400	-3.048%	58,472	-12.423%
2022-04-28	13.3900	13.5900	13.2600	13.4500	+1.052%	39,616	-15.093%
2022-04-27	13.5200	13.5400	13.0900	13.3100	-1.407%	80,176	-14.200%
2022-04-26	14.0600	14.0600	13.4800	13.5000	-4.930%	71,596	-15.407%
2022-04-25	14.0700	14.2100	13.8150	14.2000	-0.351%	63,909	-19.577%
2022-04-22	14.8000	14.8000	14.2500	14.2500	-3.716%	78,676	-19.860%
2022-04-21	15.1600	15.2400	14.7100	14.8000	-1.399%	58,683	-22.838%
2022-04-20	14.9800	15.3400	14.9600	15.0100	+1.556%	37,668	-23.917%
2022-04-19	14.5500	14.9400	14.5500	14.7800	+2.142%	30,144	-22.733%
2022-04-18	14.5500	14.6600	14.4203	14.4700	-0.550%	43,921	-21.078%
2022-04-14	14.7900	14.8000	14.4700	14.5500	-0.615%	48,701	-21.512%
2022-04-13	14.5400	14.7750	14.4700	14.6400	+0.549%	63,621	-21.995%
2022-04-12	14.8600	14.8900	14.5000	14.5600	-1.622%	84,765	-21.566%
2022-04-11	15.0000	15.2500	14.8000	14.8000	-3.078%	67,273	-22.838%
2022-04-08	15.2200	15.4700	15.0800	15.2700	+0.066%	43,027	-25.213%
2022-04-07	15.0300	15.7000	14.8500	15.2600	+3.458%	163,918	-25.164%
2022-04-06	15.2500	15.2500	14.7200	14.7500	-4.159%	71,582	-22.576%
2022-04-05	15.8200	15.9300	15.3700	15.3900	-2.657%	41,748	-25.796%
2022-04-04	15.6300	15.8700	15.6300	15.8100	+1.476%	32,371	-27.767%
2022-04-01	15.8400	15.8400	15.4400	15.5800	-2.013%	80,580	-26.701%
2022-03-31	16.3800	16.4000	15.8800	15.9000	-3.049%	42,716	-28.176%
2022-03-30	16.3100	16.4300	16.2800	16.4000	-0.183%	37,273	-30.366%
2022-03-29	16.2400	16.4900	16.2400	16.4300	+2.113%	35,085	-30.493%
2022-03-28	16.4100	16.4100	15.9100	16.0900	-1.710%	33,165	-29.024%
2022-03-25	16.0300	16.3800	15.9900	16.3700	+2.827%	54,383	-30.238%
2022-03-24	16.0800	16.0800	15.7900	15.9200	-0.251%	28,056	-28.266%
2022-03-23	16.2800	16.3000	15.9400	15.9600	-3.038%	44,191	-28.446%
2022-03-22	16.1300	16.4800	16.1300	16.4600	+2.747%	28,203	-30.620%
2022-03-21	16.2800	16.3800	15.9200	16.0200	-1.597%	24,794	-28.714%
2022-03-18	16.1900	16.3200	15.9900	16.2800	+0.246%	37,105	-29.853%
2022-03-17	16.0500	16.2700	15.9100	16.2400	+1.184%	44,523	-29.680%
2022-03-16	15.5000	16.0500	15.5000	16.0500	+5.871%	62,653	-28.847%
2022-03-15	15.2200	15.2900	14.9600	15.1600	0.000%	69,095	-24.670%
2022-03-14	15.8800	15.8900	15.1400	15.1600	-3.929%	69,435	-24.670%
2022-03-11	15.9200	16.0000	15.7400	15.7800	+0.063%	26,642	-27.630%
2022-03-10	15.6300	15.8500	15.4700	15.7700	0.000%	69,310	-27.584%
2022-03-09	15.8100	16.0800	15.6200	15.7700	+2.937%	60,339	-27.584%
2022-03-08	15.6700	15.6700	15.1600	15.3200	-1.352%	83,910	-25.457%
2022-03-07	15.7600	15.9036	15.4900	15.5300	-2.081%	90,616	-26.465%
2022-03-04	16.5600	16.5600	15.8000	15.8600	-5.875%	98,369	-27.995%
2022-03-03	16.6500	16.9900	16.5900	16.8500	+1.567%	56,854	-32.226%
2022-03-02	16.3500	16.6100	16.2400	16.5900	+3.623%	59,803	-31.163%
2022-03-01	16.3700	16.4400	15.8700	16.0100	-2.556%	84,554	-28.670%
2022-02-28	16.1500	16.5000	16.0900	16.4300	-0.243%	91,180	-30.493%
2022-02-25	16.1500	16.4900	16.0200	16.4700	+3.066%	70,363	-30.662%
2022-02-24	15.6200	16.0800	15.2900	15.9800	-1.782%	156,528	-28.536%
2022-02-23	17.0700	17.0700	16.1400	16.2700	-3.842%	193,882	-29.809%
2022-02-22	17.2500	17.4600	16.7500	16.9200	-1.053%	163,257	-32.506%
2022-02-18	17.6300	17.7900	17.0900	17.1000	-3.116%	230,793	-33.216%
2022-02-17	17.9300	18.0100	17.6200	17.6500	-1.944%	59,298	-35.297%
2022-02-16	18.3000	18.3800	17.9700	18.0000	-1.639%	59,041	-36.556%
2022-02-15	18.1200	18.3800	18.1000	18.3000	+2.578%	91,881	-37.596%
2022-02-14	18.0300	18.0600	17.6800	17.8400	-0.999%	67,489	-35.987%
2022-02-11	18.3100	18.5500	17.9800	18.0200	-1.584%	85,767	-36.626%
2022-02-10	18.4600	18.7500	18.3100	18.3100	-1.718%	58,948	-37.630%
2022-02-09	18.6900	19.0900	18.4900	18.6300	+1.030%	49,682	-38.701%
2022-02-08	18.0400	18.5400	18.0000	18.4400	+1.710%	68,678	-38.069%
2022-02-07	18.2400	18.3200	18.0500	18.1300	-0.330%	46,453	-37.010%
2022-02-04	18.3200	18.4100	18.0900	18.1900	-1.569%	81,425	-37.218%
2022-02-03	18.7300	18.7500	18.4200	18.4800	-2.015%	124,786	-38.203%
2022-02-02	19.0800	19.0800	18.6100	18.8600	-0.053%	39,230	-39.449%
2022-02-01	18.5900	18.9100	18.5500	18.8700	+1.452%	73,384	-39.481%
2022-01-31	18.1500	18.6300	18.0200	18.6000	+2.479%	80,139	-38.602%
2022-01-28	18.0300	18.1800	17.7900	18.1500	0.000%	103,579	-37.080%
2022-01-27	18.4300	18.6100	18.0900	18.1500	-0.493%	84,585	-37.080%
2022-01-26	18.9900	19.0300	18.0500	18.2400	-2.668%	90,765	-37.390%
2022-01-25	18.8300	18.9800	18.1100	18.7400	-1.524%	150,018	-39.061%
2022-01-24	19.2400	19.2400	18.0600	19.0300	-3.548%	256,510	-39.989%
2022-01-21	20.1100	20.1600	19.6750	19.7300	-2.904%	99,933	-42.119%
2022-01-20	20.6300	20.6300	20.2600	20.3200	-0.975%	102,547	-43.799%
2022-01-19	20.9000	20.9300	20.5100	20.5200	-1.299%	60,193	-44.347%
2022-01-18	20.6300	20.9200	20.6300	20.7900	+0.338%	68,266	-45.070%
2022-01-14	20.7900	20.8800	20.4300	20.7200	-1.239%	46,494	-44.884%
2022-01-13	20.9700	21.2000	20.9500	20.9800	+0.479%	54,903	-45.567%
2022-01-12	20.8800	21.2200	20.8000	20.8800	+0.967%	52,603	-45.307%
2022-01-11	20.1900	20.7800	20.1600	20.6800	+3.039%	71,740	-44.778%
2022-01-10	20.8800	20.8800	19.9700	20.0700	-4.292%	91,962	-43.099%
2022-01-07	20.9300	21.0600	20.7900	20.9700	+0.287%	39,595	-45.541%
2022-01-06	21.0500	21.1000	20.7000	20.9100	-0.334%	40,705	-45.385%
2022-01-05	21.3100	21.4600	20.9600	20.9800	-1.871%	109,289	-45.567%
2022-01-04	21.2100	21.7000	21.0200	21.3800	+0.234%	68,066	-46.586%
2022-01-03	21.0700	21.3600	21.0150	21.3300	+2.057%	27,999	-46.460%
2021-12-31	20.8350	20.9100	20.8000	20.9000	-0.286%	25,096	-45.359%
2021-12-30	20.8500	21.0400	20.8286	20.9600	-0.143%	75,232	-45.515%
2021-12-29	22.0300	22.4100	20.8800	20.9900	-6.169%	183,143	-45.593%
2021-12-28	22.0500	22.4100	21.9200	22.3700	+1.497%	35,166	-48.949%
2021-12-27	21.2100	22.2700	21.0220	22.0400	+4.455%	51,005	-48.185%
2021-12-23	21.0400	21.2300	21.0000	21.1000	+0.476%	69,215	-45.877%
2021-12-22	20.6100	21.0000	20.6100	21.0000	+1.646%	88,123	-45.619%
2021-12-21	20.5500	20.8200	20.5400	20.6600	+2.379%	31,894	-44.724%
2021-12-20	20.3700	20.3700	20.0600	20.1800	-2.512%	56,395	-43.409%
2021-12-17	20.7000	20.8900	20.4300	20.7000	-0.767%	56,943	-44.831%
2021-12-16	20.9100	21.1900	20.7500	20.8600	+1.410%	47,897	-45.254%
2021-12-15	20.5900	20.6470	20.2050	20.5700	+0.293%	65,801	-44.482%
2021-12-14	20.7800	20.9200	20.3129	20.5100	-2.612%	56,212	-44.320%
2021-12-13	21.8100	21.8100	20.9800	21.0600	-3.527%	117,051	-45.774%
2021-12-10	22.3200	22.3400	21.7600	21.8300	-1.711%	45,668	-47.687%
2021-12-09	22.3200	22.5000	22.0800	22.2100	-1.420%	131,280	-48.582%
2021-12-08	22.6600	22.6700	22.3700	22.5300	-0.398%	51,389	-49.312%
2021-12-07	22.2100	22.6600	22.2100	22.6200	+2.771%	37,254	-49.514%
2021-12-06	21.6800	22.1150	21.6800	22.0100	+2.995%	28,790	-48.114%
2021-12-03	22.0900	22.1400	21.2600	21.3700	-1.882%	45,213	-46.561%
2021-12-02	21.8900	22.1200	21.7100	21.7800	+0.184%	53,243	-47.567%
2021-12-01	22.4700	22.4800	21.7200	21.7400	-1.227%	89,655	-47.470%
2021-11-30	22.5800	22.5800	21.3300	22.0100	-4.346%	89,771	-48.114%
2021-11-29	23.2200	23.2500	22.9700	23.0100	+0.305%	13,629	-50.369%
2021-11-26	23.2500	23.2500	22.7705	22.9400	-3.816%	24,386	-50.218%
2021-11-24	23.5500	23.8500	23.4600	23.8500	+0.590%	26,134	-52.117%
2021-11-23	23.8700	24.1400	23.5500	23.7100	-1.085%	24,263	-51.835%
2021-11-22	23.6400	24.0600	23.4700	23.9700	+1.482%	35,353	-52.357%
2021-11-19	23.4700	23.6600	23.3000	23.6200	+0.340%	27,664	-51.651%
2021-11-18	23.5400	23.5600	23.4150	23.5400	-0.042%	17,929	-51.487%
2021-11-17	23.7500	23.8400	23.4600	23.5500	-1.092%	32,217	-51.507%
2021-11-16	23.8300	23.8300	23.4600	23.8100	+0.422%	85,807	-52.037%
2021-11-15	23.5700	23.8300	23.0108	23.7100	+0.296%	56,640	-51.835%
2021-11-12	23.9200	23.9200	23.0900	23.6400	-1.500%	63,549	-51.692%
2021-11-11	24.0900	24.5200	23.2800	24.0000	+0.125%	64,058	-52.417%
2021-11-10	23.9000	24.3700	23.8100	23.9700	-0.498%	41,544	-52.357%
2021-11-09	23.9500	24.4000	23.9300	24.0900	+0.669%	81,654	-52.594%
2021-11-08	23.9700	24.2100	23.7500	23.9300	+0.420%	31,978	-52.277%
2021-11-05	23.7500	23.8800	23.4800	23.8300	+0.084%	45,588	-52.077%
2021-11-04	23.6900	23.8850	23.5300	23.8100	-0.126%	27,237	-52.037%
2021-11-03	23.3700	23.8400	23.3200	23.8400	+1.706%	23,271	-52.097%
2021-11-02	22.8000	23.4700	22.8000	23.4400	+2.627%	51,084	-51.280%
2021-11-01	22.8400	22.9900	22.6500	22.8400	0.000%	23,525	-50.000%
2021-10-29	23.0500	23.0500	22.7900	22.8400	-1.254%	21,419	-50.000%
2021-10-28	22.7900	23.1500	22.7400	23.1300	+2.164%	20,048	-50.627%
2021-10-27	22.9900	22.9900	22.5100	22.6400	-1.265%	27,816	-49.558%
2021-10-26	22.7300	23.0700	22.7100	22.9300	+1.911%	44,677	-50.196%
2021-10-25	22.7300	22.8100	22.4600	22.5000	-1.099%	38,831	-49.244%
2021-10-22	22.9200	23.0200	22.6710	22.7500	-0.438%	21,200	-49.802%
2021-10-21	22.6200	22.9500	22.5500	22.8500	+0.750%	45,550	-50.022%
2021-10-20	22.4700	22.7300	22.4700	22.6800	+0.800%	28,501	-49.647%
2021-10-19	21.8300	22.6200	21.8300	22.5000	+3.687%	33,015	-49.244%
2021-10-18	21.5000	21.7200	21.4700	21.7000	+0.324%	11,533	-47.373%
2021-10-15	21.5600	21.7100	21.4800	21.6300	+0.980%	37,854	-47.203%
2021-10-14	21.0600	21.4500	21.0600	21.4200	+2.341%	15,454	-46.685%
2021-10-13	20.6400	20.9700	20.5900	20.9300	+1.602%	23,327	-45.437%
2021-10-12	20.5700	20.8350	20.5700	20.6000	-0.519%	24,933	-44.563%
2021-10-11	20.7900	20.8980	20.6191	20.7074	+0.229%	9,972	-44.851%
2021-10-08	20.5700	20.8500	20.5600	20.6600	+0.584%	29,387	-44.724%
2021-10-07	20.4200	20.5900	20.2700	20.5400	+1.986%	31,441	-44.401%
2021-10-06	20.0600	20.3000	19.9200	20.1400	-0.983%	13,164	-43.297%
2021-10-05	20.1300	20.4000	20.1100	20.3400	+0.793%	34,049	-43.854%
2021-10-04	20.5000	20.5300	19.9300	20.1800	-1.175%	29,781	-43.409%
2021-10-01	20.5200	20.5200	20.1000	20.4200	+0.245%	41,309	-44.074%
2021-09-30	20.3000	20.5564	20.0500	20.3700	+0.394%	13,243	-43.937%
2021-09-29	20.1300	20.3600	19.9900	20.2900	-0.588%	87,809	-43.716%
2021-09-28	20.6400	20.6400	20.2400	20.4100	-2.298%	60,873	-44.047%
2021-09-27	20.7200	21.0786	20.7000	20.8900	+0.384%	12,803	-45.333%
2021-09-24	20.5900	20.9600	20.5300	20.8100	+0.921%	13,419	-45.123%
2021-09-23	20.4200	20.7600	20.4200	20.6200	+1.377%	17,280	-44.617%
2021-09-22	20.5000	20.5400	20.1600	20.3400	+0.049%	40,317	-43.854%
2021-09-21	20.4100	20.4300	20.1000	20.3300	+0.843%	38,796	-43.827%
2021-09-20	21.0700	21.0700	19.8200	20.1600	-4.591%	64,119	-43.353%
2021-09-17	21.0800	21.2600	20.9600	21.1300	+0.047%	14,718	-45.954%
2021-09-16	20.8600	21.1600	20.8287	21.1200	+1.246%	20,511	-45.928%
2021-09-15	20.6588	20.9100	20.4300	20.8600	+1.311%	52,265	-45.254%
2021-09-14	20.2700	20.8800	20.2200	20.5900	+2.336%	19,132	-44.536%
2021-09-13	19.9500	20.2400	19.8700	20.1200	+1.514%	57,115	-43.241%
2021-09-10	19.7700	20.0100	19.7400	19.8200	+0.152%	16,339	-42.381%
2021-09-09	19.5200	19.9000	19.5200	19.7900	+1.021%	19,121	-42.294%
2021-09-08	19.6900	19.6900	19.4000	19.5900	-0.508%	14,870	-41.705%
2021-09-07	19.7800	19.8100	19.6500	19.6900	-0.556%	14,040	-42.001%
2021-09-03	19.6600	19.8600	19.6600	19.8000	+0.101%	61,459	-42.323%
2021-09-02	19.6900	19.8100	19.6900	19.7800	+0.457%	6,362	-42.265%
2021-09-01	19.4900	19.6900	19.4239	19.6900	+1.390%	6,750	-42.001%
2021-08-31	19.3800	19.4700	19.2600	19.4200	+0.206%	31,472	-41.195%
2021-08-30	19.4100	19.4700	19.3400	19.3800	-0.462%	52,406	-41.073%
2021-08-27	19.4600	19.5600	19.3665	19.4700	+0.620%	23,568	-41.346%
2021-08-26	19.5800	19.5800	19.2400	19.3500	-1.124%	29,859	-40.982%
2021-08-25	19.3600	19.6800	19.2900	19.5700	+1.033%	125,095	-41.645%
2021-08-24	19.3100	19.5000	19.1000	19.3700	+0.991%	201,460	-41.043%
2021-08-23	19.1100	19.1800	18.9700	19.1800	+1.374%	8,128	-40.459%
2021-08-20	18.7800	18.9700	18.7000	18.9200	+0.638%	24,696	-39.641%
2021-08-19	18.8900	18.8900	18.6400	18.8000	-1.468%	33,410	-39.255%
2021-08-18	19.6700	19.6700	19.0100	19.0800	-1.395%	39,722	-40.147%
2021-08-17	19.7500	19.7500	19.0800	19.3500	-2.025%	34,041	-40.982%
2021-08-16	19.5600	19.8200	19.3800	19.7500	+0.817%	24,503	-42.177%
2021-08-13	19.9500	19.9500	19.5200	19.5900	-1.903%	22,969	-41.705%
2021-08-12	20.4000	20.4000	19.8300	19.9700	-1.674%	25,554	-42.814%
2021-08-11	20.4000	20.6000	19.9900	20.3100	+3.570%	342,472	-43.772%
2021-08-10	18.5400	19.6900	18.5400	19.6100	+5.091%	24,804	-41.764%
2021-08-09	18.5100	18.6800	18.3800	18.6600	+0.810%	45,206	-38.800%
2021-08-06	18.6600	18.7550	18.5100	18.5100	-0.108%	18,169	-38.304%
2021-08-05	18.4400	18.6600	18.3900	18.5300	+1.036%	24,059	-38.370%
2021-08-04	18.5000	18.6400	18.3000	18.3400	-0.811%	12,928	-37.732%
2021-08-03	18.2700	18.5350	18.1500	18.4900	+1.204%	24,858	-38.237%
2021-08-02	18.5100	18.5100	18.2600	18.2700	+0.164%	3,278	-37.493%

.dark-mode .cy0F0M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cy0F0M{ color: #333333; background-color: white; border: 2px solid #333333; }CIXXCI Financial Corp.stock NYSE

CIXX
CI Financial Corp.
stock NYSE